Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP:LYSCF)

5.879 -0.151 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 5.665 6.110 5.665 5.879 78,848 -0.15(-2.50%)
Jun 05, 2025 6.000 6.170 5.700 6.030 212,165 +0.53(+9.64%)
Jun 04, 2025 5.310 5.500 5.310 5.500 63,551 +0.32(+6.08%)
Jun 03, 2025 5.300 5.300 5.132 5.185 50,898 -0.08(-1.43%)
Jun 02, 2025 5.292 5.300 5.248 5.260 52,847 +0.11(+2.14%)
May 30, 2025 5.100 5.180 4.890 5.150 99,663 +0.05(+0.98%)
May 29, 2025 5.050 5.150 4.930 5.100 40,612 +0.05(+0.99%)
May 28, 2025 5.270 5.270 4.860 5.050 42,377 -0.12(-2.32%)
May 27, 2025 5.250 5.255 5.120 5.170 30,124 -0.05(-0.96%)
May 23, 2025 5.200 5.240 5.140 5.220 42,438 +0.04(+0.77%)
May 22, 2025 5.115 5.200 5.060 5.180 15,144 +0.30(+6.26%)
May 21, 2025 4.920 5.010 4.860 4.875 7,612 -0.04(-0.81%)
May 20, 2025 4.950 4.950 4.610 4.915 21,223 +0.00(+0.00%)
May 19, 2025 4.900 4.930 4.780 4.915 21,841 +0.08(+1.55%)
May 16, 2025 4.929 4.929 4.840 4.840 19,909 +0.04(+0.83%)
May 15, 2025 4.805 4.820 4.790 4.800 20,906 +0.03(+0.63%)
May 14, 2025 4.750 4.915 4.600 4.770 45,021 +0.03(+0.63%)
May 13, 2025 4.735 4.800 4.692 4.740 53,170 -0.08(-1.66%)
May 12, 2025 4.800 5.020 4.800 4.820 44,386 -0.13(-2.63%)
May 09, 2025 4.900 5.050 4.830 4.950 45,089 -0.11(-2.17%)
May 08, 2025 5.140 5.160 4.900 5.060 48,179 -0.11(-2.18%)
May 07, 2025 5.200 5.310 5.150 5.173 29,059 -0.21(-3.85%)
May 06, 2025 5.100 5.400 5.100 5.380 20,262 -0.03(-0.55%)
May 05, 2025 5.290 5.500 5.200 5.410 22,352 +0.12(+2.27%)
May 02, 2025 5.000 5.330 5.000 5.290 20,907 +0.02(+0.43%)
May 01, 2025 5.380 5.500 5.250 5.268 52,696 -0.18(-3.35%)
Apr 30, 2025 5.500 5.500 5.423 5.450 18,373 -0.06(-1.09%)
Apr 29, 2025 5.660 5.660 5.500 5.510 33,223 -0.02(-0.36%)
Apr 28, 2025 5.420 5.530 5.230 5.530 89,123 +0.11(+2.03%)
Apr 25, 2025 5.430 5.430 5.350 5.420 113,522 +0.00(+0.00%)
Apr 24, 2025 5.300 5.430 5.280 5.420 37,908 +0.15(+2.85%)
Apr 23, 2025 5.390 5.550 5.220 5.270 184,766 -0.48(-8.35%)
Apr 22, 2025 5.850 5.850 5.550 5.750 48,860 +0.15(+2.68%)
Apr 21, 2025 5.500 5.780 5.500 5.600 191,674 -0.07(-1.24%)
Apr 17, 2025 5.570 5.730 5.480 5.670 239,363 +0.20(+3.66%)
Apr 16, 2025 5.070 5.500 5.070 5.470 427,181 +0.35(+6.84%)
Apr 15, 2025 5.230 5.230 5.098 5.120 78,419 -0.03(-0.58%)
Apr 14, 2025 5.150 5.230 4.950 5.150 119,493 +0.20(+4.04%)
Apr 11, 2025 4.850 5.150 4.850 4.950 51,633 +0.25(+5.21%)
Apr 10, 2025 4.834 4.880 4.490 4.705 16,101 -0.20(-3.98%)
Apr 09, 2025 4.700 5.250 4.350 4.900 38,566 +0.55(+12.64%)
Apr 08, 2025 4.660 4.660 4.330 4.350 70,560 -0.16(-3.58%)
Apr 07, 2025 4.300 4.700 4.300 4.511 81,748 +0.31(+7.42%)
Apr 04, 2025 4.401 4.550 4.200 4.200 27,136 -0.25(-5.62%)
Apr 03, 2025 4.420 4.490 4.190 4.450 22,621 +0.18(+4.22%)
Apr 02, 2025 4.250 4.420 4.250 4.270 20,732 -0.15(-3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.